Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 234.27 | 237.57 | 233.78 | 237.33 | 237.33 | 1,091,087 |
May 02, 2024 | 234.00 | 235.24 | 229.90 | 233.76 | 233.76 | 1,544,700 |
May 01, 2024 | 225.00 | 236.29 | 222.61 | 232.81 | 232.81 | 1,824,400 |
Apr 30, 2024 | 221.25 | 222.47 | 217.34 | 217.96 | 217.96 | 1,455,600 |
Apr 29, 2024 | 221.79 | 222.75 | 220.82 | 221.85 | 221.85 | 911,700 |
Apr 26, 2024 | 220.66 | 223.61 | 220.66 | 221.14 | 221.14 | 815,700 |
Apr 25, 2024 | 222.59 | 224.13 | 219.75 | 222.79 | 222.79 | 1,052,600 |
Apr 24, 2024 | 220.75 | 222.58 | 219.66 | 222.25 | 222.25 | 1,008,800 |
Apr 23, 2024 | 224.34 | 224.62 | 222.06 | 222.25 | 222.25 | 1,068,500 |
Apr 22, 2024 | 224.53 | 224.97 | 222.68 | 223.17 | 223.17 | 733,100 |
Apr 19, 2024 | 224.38 | 224.63 | 222.11 | 222.52 | 222.52 | 714,300 |
Apr 18, 2024 | 223.18 | 225.07 | 222.55 | 223.33 | 223.33 | 676,800 |
Apr 17, 2024 | 223.24 | 223.30 | 220.91 | 222.25 | 222.25 | 841,400 |
Apr 16, 2024 | 223.71 | 224.47 | 220.55 | 222.10 | 222.10 | 1,462,500 |
Apr 15, 2024 | 225.03 | 226.40 | 222.07 | 222.18 | 222.18 | 1,070,500 |
Apr 12, 2024 | 222.93 | 223.85 | 221.05 | 222.53 | 222.53 | 1,039,700 |
Apr 11, 2024 | 224.49 | 224.54 | 222.11 | 223.36 | 223.36 | 1,382,800 |
Apr 10, 2024 | 227.85 | 229.77 | 225.50 | 225.92 | 225.92 | 608,100 |
Apr 09, 2024 | 227.70 | 229.46 | 226.40 | 229.36 | 229.36 | 690,100 |
Apr 08, 2024 | 227.27 | 228.15 | 225.01 | 226.38 | 226.38 | 1,035,500 |
Apr 05, 2024 | 226.66 | 228.82 | 226.02 | 227.65 | 227.65 | 579,900 |
Apr 04, 2024 | 232.64 | 233.01 | 226.46 | 226.52 | 226.52 | 891,200 |
Apr 03, 2024 | 232.00 | 233.92 | 230.34 | 231.01 | 231.01 | 559,300 |
Apr 02, 2024 | 232.40 | 232.77 | 231.07 | 231.99 | 231.99 | 847,000 |
Apr 01, 2024 | 235.43 | 235.43 | 230.91 | 232.78 | 232.78 | 847,200 |
Mar 28, 2024 | 233.93 | 236.26 | 232.66 | 235.73 | 235.73 | 1,218,600 |
Mar 27, 2024 | 233.22 | 234.01 | 230.59 | 233.93 | 233.93 | 1,533,800 |
Mar 26, 2024 | 231.57 | 232.42 | 231.06 | 231.21 | 231.21 | 1,179,900 |
Mar 25, 2024 | 234.65 | 234.86 | 231.81 | 232.00 | 232.00 | 1,063,400 |
Mar 22, 2024 | 236.75 | 237.35 | 233.68 | 234.86 | 234.86 | 1,020,500 |
Mar 21, 2024 | 236.60 | 238.08 | 235.35 | 235.91 | 235.91 | 1,261,000 |
Mar 20, 2024 | 237.36 | 238.25 | 235.50 | 236.40 | 236.40 | 719,100 |
Mar 19, 2024 | 235.55 | 237.88 | 235.53 | 237.44 | 237.44 | 741,800 |
Mar 18, 2024 | 235.61 | 238.11 | 235.32 | 235.73 | 235.73 | 1,011,300 |
Mar 15, 2024 | 231.98 | 235.20 | 231.98 | 234.52 | 234.52 | 1,611,200 |
Mar 14, 2024 | 237.66 | 238.76 | 232.19 | 232.85 | 232.85 | 992,600 |
Mar 14, 2024 | 0.39 Dividend | |||||
Mar 13, 2024 | 237.05 | 237.84 | 235.55 | 236.26 | 235.87 | 778,300 |
Mar 12, 2024 | 236.12 | 238.71 | 236.12 | 238.08 | 237.69 | 610,200 |
Mar 11, 2024 | 236.72 | 237.69 | 233.70 | 237.48 | 237.09 | 727,200 |
Mar 08, 2024 | 236.71 | 237.94 | 235.60 | 236.53 | 236.14 | 765,900 |
Mar 07, 2024 | 237.66 | 238.48 | 234.87 | 236.14 | 235.75 | 1,300,800 |
Mar 06, 2024 | 237.54 | 238.13 | 235.17 | 235.57 | 235.18 | 984,200 |
Mar 05, 2024 | 240.56 | 241.15 | 236.29 | 237.74 | 237.35 | 906,000 |
Mar 04, 2024 | 242.05 | 243.49 | 239.17 | 239.93 | 239.53 | 715,600 |
Mar 01, 2024 | 240.23 | 242.04 | 239.07 | 241.65 | 241.25 | 738,600 |
Feb 29, 2024 | 242.73 | 242.84 | 239.98 | 241.90 | 241.50 | 1,238,100 |
Feb 28, 2024 | 242.61 | 244.41 | 241.29 | 242.00 | 241.60 | 658,400 |
Feb 27, 2024 | 242.29 | 242.95 | 241.33 | 242.92 | 242.52 | 532,500 |
Feb 26, 2024 | 244.87 | 245.29 | 243.04 | 243.11 | 242.71 | 679,200 |
Feb 23, 2024 | 240.74 | 245.48 | 240.74 | 244.83 | 244.43 | 688,100 |
Feb 22, 2024 | 238.28 | 241.37 | 238.28 | 240.01 | 239.61 | 1,009,200 |
Feb 21, 2024 | 244.50 | 244.74 | 234.90 | 237.67 | 237.28 | 1,876,600 |
Feb 20, 2024 | 245.10 | 249.21 | 245.04 | 248.51 | 248.10 | 1,231,700 |
Feb 16, 2024 | 247.38 | 247.38 | 244.16 | 244.70 | 244.30 | 1,399,200 |
Feb 15, 2024 | 247.19 | 248.20 | 245.01 | 246.65 | 246.24 | 666,800 |
Feb 14, 2024 | 244.54 | 246.32 | 243.44 | 246.14 | 245.73 | 988,500 |
Feb 13, 2024 | 247.21 | 247.83 | 243.64 | 244.93 | 244.53 | 738,000 |
Feb 12, 2024 | 249.25 | 250.41 | 246.92 | 247.13 | 246.72 | 575,100 |
Feb 09, 2024 | 250.05 | 251.47 | 248.14 | 250.61 | 250.20 | 722,400 |
Feb 08, 2024 | 250.01 | 251.83 | 248.37 | 249.26 | 248.85 | 640,900 |
Feb 07, 2024 | 249.55 | 251.98 | 248.10 | 250.66 | 250.25 | 803,400 |
Feb 06, 2024 | 247.50 | 248.75 | 246.77 | 248.47 | 248.06 | 518,300 |
Feb 05, 2024 | 247.29 | 247.50 | 242.53 | 246.60 | 246.19 | 557,700 |
Feb 02, 2024 | 246.57 | 248.65 | 244.75 | 247.78 | 247.37 | 549,500 |
Feb 01, 2024 | 242.48 | 246.70 | 240.36 | 246.62 | 246.21 | 935,200 |
Jan 31, 2024 | 247.05 | 247.71 | 241.14 | 241.53 | 241.13 | 1,187,300 |
Jan 30, 2024 | 244.14 | 246.94 | 244.14 | 246.09 | 245.68 | 751,900 |
Jan 29, 2024 | 243.22 | 244.94 | 242.83 | 244.57 | 244.17 | 644,700 |
Jan 26, 2024 | 244.39 | 244.88 | 242.70 | 244.15 | 243.75 | 713,700 |
Jan 25, 2024 | 244.58 | 245.31 | 241.16 | 243.48 | 243.08 | 508,100 |
Jan 24, 2024 | 245.00 | 245.26 | 243.19 | 244.65 | 244.25 | 546,200 |
Jan 23, 2024 | 243.01 | 243.91 | 241.85 | 243.84 | 243.44 | 673,100 |
Jan 22, 2024 | 241.23 | 244.18 | 240.06 | 243.46 | 243.06 | 639,400 |
Jan 19, 2024 | 237.83 | 241.03 | 237.40 | 240.12 | 239.72 | 803,200 |
Jan 18, 2024 | 236.29 | 237.87 | 234.64 | 237.55 | 237.16 | 667,300 |
Jan 17, 2024 | 236.05 | 237.89 | 232.72 | 236.67 | 236.28 | 681,700 |
Jan 16, 2024 | 234.60 | 237.11 | 234.02 | 237.03 | 236.64 | 1,368,200 |
Jan 12, 2024 | 235.64 | 236.88 | 233.65 | 236.77 | 236.38 | 619,100 |
Jan 11, 2024 | 234.18 | 235.16 | 231.43 | 234.21 | 233.82 | 997,900 |
Jan 10, 2024 | 235.30 | 236.17 | 232.85 | 233.96 | 233.57 | 730,600 |
Jan 09, 2024 | 231.89 | 235.20 | 231.30 | 234.72 | 234.33 | 648,700 |
Jan 08, 2024 | 232.95 | 234.22 | 229.53 | 232.71 | 232.33 | 1,139,900 |
Jan 05, 2024 | 237.95 | 238.87 | 232.84 | 233.70 | 233.31 | 832,800 |
Jan 04, 2024 | 237.52 | 239.13 | 237.27 | 237.95 | 237.56 | 707,800 |
Jan 03, 2024 | 238.16 | 239.20 | 236.55 | 236.70 | 236.31 | 679,500 |
Jan 02, 2024 | 237.82 | 239.27 | 236.68 | 237.98 | 237.59 | 743,700 |
Dec 29, 2023 | 237.45 | 239.20 | 237.22 | 238.86 | 238.47 | 520,700 |
Dec 28, 2023 | 238.28 | 238.69 | 236.71 | 237.61 | 237.22 | 374,300 |
Dec 27, 2023 | 236.62 | 237.68 | 236.32 | 237.22 | 236.83 | 534,400 |
Dec 26, 2023 | 235.94 | 238.11 | 235.03 | 237.03 | 236.64 | 516,500 |
Dec 22, 2023 | 235.86 | 237.05 | 234.97 | 236.20 | 235.81 | 918,800 |
Dec 21, 2023 | 233.21 | 235.41 | 232.83 | 235.01 | 234.62 | 646,300 |
Dec 20, 2023 | 233.77 | 237.23 | 233.30 | 233.47 | 233.08 | 1,059,000 |
Dec 19, 2023 | 237.38 | 238.10 | 234.12 | 234.46 | 234.07 | 1,107,400 |
Dec 18, 2023 | 235.59 | 238.84 | 235.59 | 237.33 | 236.94 | 829,000 |
Dec 15, 2023 | 235.51 | 237.28 | 233.06 | 235.00 | 234.61 | 2,637,300 |
Dec 14, 2023 | 247.81 | 248.55 | 235.36 | 235.43 | 235.04 | 1,755,200 |
Dec 14, 2023 | 0.34 Dividend | |||||
Dec 13, 2023 | 244.15 | 248.08 | 243.08 | 247.23 | 246.48 | 1,037,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |